Aurinia Pharm Ord (NQ: AUPH )

5.010 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.96 17.07 16.14 16.28 2,932,673 -0.74(-4.35%)
Aug 30, 2021 17.80 18.12 16.53 17.02 3,927,439 -0.68(-3.84%)
Aug 27, 2021 18.12 18.80 17.26 17.70 5,524,092 -0.23(-1.28%)
Aug 26, 2021 16.26 18.07 15.29 17.93 9,236,819 +1.49(+9.06%)
Aug 25, 2021 15.14 16.97 15.11 16.44 6,513,634 +1.14(+7.45%)
Aug 24, 2021 14.46 15.36 14.00 15.30 4,293,036 +0.97(+6.77%)
Aug 23, 2021 14.14 14.47 13.83 14.33 2,093,119 +0.69(+5.06%)
Aug 20, 2021 12.97 14.01 12.96 13.64 1,974,806 +0.64(+4.92%)
Aug 19, 2021 12.97 13.76 12.88 13.00 2,267,988 -0.06(-0.46%)
Aug 18, 2021 13.22 13.49 12.71 13.06 2,027,839 +0.02(+0.15%)
Aug 17, 2021 13.27 13.88 12.62 13.04 5,370,264 -1.42(-9.82%)
Aug 16, 2021 15.15 15.15 14.25 14.46 2,082,414 -0.71(-4.68%)
Aug 13, 2021 15.36 15.55 15.12 15.17 1,495,908 -0.09(-0.59%)
Aug 12, 2021 15.07 15.65 14.74 15.26 3,190,625 +0.19(+1.26%)
Aug 11, 2021 15.13 15.44 14.88 15.07 2,133,987 -0.17(-1.12%)
Aug 10, 2021 15.80 15.97 14.90 15.24 3,853,155 -0.45(-2.87%)
Aug 09, 2021 14.20 16.27 13.91 15.69 8,748,136 +1.27(+8.81%)
Aug 06, 2021 13.18 14.61 12.80 14.42 11,679,329 +2.71(+23.14%)
Aug 05, 2021 11.66 12.03 11.53 11.71 3,716,694 +0.24(+2.09%)
Aug 04, 2021 13.30 13.30 11.38 11.47 6,839,493 -1.83(-13.76%)
Aug 03, 2021 13.55 13.61 13.22 13.30 2,705,318 -0.18(-1.34%)
Aug 02, 2021 13.56 13.79 13.16 13.48 3,625,028 -0.08(-0.59%)
Jul 30, 2021 13.86 14.04 13.16 13.56 5,976,824 -0.37(-2.66%)
Jul 29, 2021 14.24 14.76 13.82 13.93 6,856,795 -0.29(-2.04%)
Jul 28, 2021 11.47 14.50 11.36 14.22 15,506,100 +2.72(+23.65%)
Jul 27, 2021 10.91 11.56 10.85 11.50 3,850,813 +0.57(+5.22%)
Jul 26, 2021 11.16 11.26 10.92 10.93 3,946,832 -0.42(-3.70%)
Jul 23, 2021 11.60 11.63 11.12 11.35 2,768,567 -0.22(-1.90%)
Jul 22, 2021 11.80 11.93 11.56 11.57 1,756,750 -0.33(-2.77%)
Jul 21, 2021 11.60 11.92 11.49 11.90 3,546,394 +0.29(+2.50%)
Jul 20, 2021 11.30 11.68 11.18 11.61 3,187,374 +0.32(+2.83%)
Jul 19, 2021 11.02 11.40 10.77 11.29 2,825,428 +0.04(+0.36%)
Jul 16, 2021 11.76 11.76 11.22 11.25 1,558,192 -0.20(-1.75%)
Jul 15, 2021 11.46 11.54 11.19 11.45 2,877,831 -0.04(-0.35%)
Jul 14, 2021 11.81 11.96 11.46 11.49 3,857,290 -0.42(-3.53%)
Jul 13, 2021 12.38 12.47 11.86 11.91 2,475,034 -0.55(-4.41%)
Jul 12, 2021 12.56 12.75 12.30 12.46 2,065,208 -0.12(-0.95%)
Jul 09, 2021 12.61 12.68 12.13 12.58 2,261,594 +0.17(+1.37%)
Jul 08, 2021 11.86 12.46 11.75 12.41 2,084,068 +0.27(+2.22%)
Jul 07, 2021 12.16 12.29 12.01 12.14 3,106,204 -0.07(-0.57%)
Jul 06, 2021 12.86 12.89 12.07 12.21 3,747,470 -0.52(-4.08%)
Jul 02, 2021 12.93 13.03 12.59 12.73 3,202,501 -0.24(-1.85%)
Jul 01, 2021 12.91 13.26 12.78 12.97 3,006,005 +0.01(+0.08%)
Jun 30, 2021 13.06 13.25 12.79 12.96 2,294,002 -0.11(-0.84%)
Jun 29, 2021 13.56 13.61 13.00 13.07 3,649,153 -0.56(-4.11%)
Jun 28, 2021 14.40 14.40 13.60 13.63 2,667,476 -0.67(-4.69%)
Jun 25, 2021 14.44 14.84 14.18 14.30 3,108,946 -0.14(-0.97%)
Jun 24, 2021 14.06 14.75 14.00 14.44 2,970,108 +0.49(+3.51%)
Jun 23, 2021 13.95 14.05 13.62 13.95 2,008,559 -0.06(-0.43%)
Jun 22, 2021 13.31 14.09 13.31 14.01 3,612,376 +0.61(+4.55%)
Jun 21, 2021 12.84 13.50 12.76 13.40 3,191,462 +0.40(+3.08%)
Jun 18, 2021 12.60 13.01 12.45 13.00 4,993,029 +0.36(+2.85%)
Jun 17, 2021 12.60 12.90 12.45 12.64 1,974,668 +0.01(+0.08%)
Jun 16, 2021 12.35 12.80 12.34 12.63 2,507,167 +0.30(+2.43%)
Jun 15, 2021 12.76 12.76 12.09 12.33 2,480,347 -0.31(-2.45%)
Jun 14, 2021 12.87 12.94 12.54 12.64 1,644,133 -0.22(-1.71%)
Jun 11, 2021 12.70 12.89 12.44 12.86 2,259,572 +0.20(+1.58%)
Jun 10, 2021 12.82 12.91 12.60 12.66 1,647,791 -0.02(-0.16%)
Jun 09, 2021 12.57 13.04 12.52 12.68 3,159,789 +0.20(+1.60%)
Jun 08, 2021 12.90 12.98 12.36 12.48 2,385,649 -0.40(-3.11%)
Jun 07, 2021 12.70 13.00 12.36 12.88 3,241,430 +0.40(+3.21%)
Jun 04, 2021 12.97 13.30 12.38 12.48 3,894,107 -0.32(-2.50%)
Jun 03, 2021 13.85 14.07 12.79 12.80 5,700,835 -1.07(-7.71%)
Jun 02, 2021 14.15 14.41 13.78 13.87 3,190,780 -0.27(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.